Advanced Drainage Systems Inc (NY: WMS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.95	28.76	26.67	26.90	660,548	-0.93(-3.33%)
May 30, 2018	26.86	27.97	26.63	27.83	1,204,738	+1.35(+5.08%)
May 29, 2018	22.82	26.90	22.27	26.49	1,454,479	+2.92(+12.40%)
May 25, 2018		23.56	23.56	23.56	0	-0.32(-1.36%)
May 24, 2018	23.98	24.07	23.75	23.89	156,167	-0.05(-0.19%)
May 23, 2018	23.84	24.07	23.66	23.94	115,762	+0.00(+0.00%)
May 22, 2018	24.45	24.54	23.89	23.94	104,192	-0.56(-2.27%)
May 21, 2018	24.31	24.58	24.26	24.49	127,768	+0.37(+1.54%)
May 18, 2018	24.03	24.28	23.94	24.12	238,180	+0.09(+0.39%)
May 17, 2018	23.94	24.21	23.89	24.03	152,712	+0.05(+0.19%)
May 16, 2018	23.89	24.21	23.47	23.98	136,280	+0.14(+0.58%)
May 15, 2018	23.75	24.07	23.66	23.84	110,129	+0.00(+0.00%)
May 14, 2018	24.12	24.24	23.80	23.84	102,580	-0.28(-1.15%)
May 11, 2018	24.26	24.49	23.94	24.12	112,438	-0.23(-0.95%)
May 10, 2018	24.26	24.63	24.21	24.35	130,574	+0.14(+0.57%)
May 09, 2018	23.80	24.31	23.66	24.21	186,698	+0.51(+2.15%)
May 08, 2018	23.38	23.80	23.38	23.70	103,759	+0.37(+1.59%)
May 07, 2018	23.10	23.47	22.96	23.33	111,860	+0.28(+1.21%)
May 04, 2018	22.82	23.24	22.50	23.05	106,795	+0.19(+0.81%)
May 03, 2018	23.05	23.10	22.73	22.87	153,021	-0.19(-0.81%)
May 02, 2018	23.24	23.56	23.01	23.05	174,525	-0.14(-0.60%)
May 01, 2018	23.33	23.47	23.05	23.19	254,982	-0.19(-0.79%)
Apr 30, 2018	23.94	24.03	23.38	23.38	161,250	-0.56(-2.33%)
Apr 27, 2018	23.98	24.07	23.75	23.94	75,277	-0.05(-0.19%)
Apr 26, 2018	24.12	24.26	23.75	23.98	131,413	-0.14(-0.58%)
Apr 25, 2018	23.84	24.21	23.70	24.12	151,812	+0.23(+0.97%)
Apr 24, 2018	24.07	24.26	23.70	23.89	369,297	+0.00(+0.00%)
Apr 23, 2018	23.80	24.03	23.66	23.89	137,168	+0.09(+0.39%)
Apr 20, 2018	23.70	24.03	23.66	23.80	189,500	+0.05(+0.19%)
Apr 19, 2018	23.70	23.84	23.47	23.75	191,039	+0.00(+0.00%)
Apr 18, 2018	23.43	23.84	23.43	23.75	176,725	+0.37(+1.59%)
Apr 17, 2018	23.33	23.56	23.19	23.38	114,208	+0.19(+0.80%)
Apr 16, 2018	22.78	23.24	22.71	23.19	320,756	+0.70(+3.09%)
Apr 13, 2018	22.87	22.89	22.45	22.50	178,568	-0.32(-1.42%)
Apr 12, 2018	23.01	23.01	22.73	22.82	216,745	+0.05(+0.20%)
Apr 11, 2018	22.73	23.10	22.68	22.78	226,566	-0.14(-0.61%)
Apr 10, 2018	23.24	23.29	22.87	22.91	258,238	-0.09(-0.40%)
Apr 09, 2018	23.43	23.70	22.96	23.01	143,575	-0.32(-1.39%)
Apr 06, 2018	23.84	24.07	23.10	23.33	311,237	-0.79(-3.27%)
Apr 05, 2018	23.66	24.24	23.61	24.12	204,074	+0.60(+2.56%)
Apr 04, 2018	23.10	23.66	23.05	23.52	175,175	+0.00(+0.00%)
Apr 03, 2018	23.10	23.66	22.91	23.52	185,280	+0.56(+2.42%)
Apr 02, 2018	23.98	24.03	22.64	22.96	327,669	-1.07(-4.44%)
Mar 29, 2018		24.03	24.03	24.03	0	+0.56(+2.37%)
Mar 28, 2018	23.56	23.94	23.33	23.47	315,131	+0.05(+0.20%)
Mar 27, 2018	24.12	24.12	23.29	23.43	259,615	-0.83(-3.44%)
Mar 26, 2018	23.80	24.26	23.80	24.26	242,328	+0.93(+3.98%)
Mar 23, 2018	24.03	24.26	23.33	23.33	340,583	-0.70(-2.90%)
Mar 22, 2018	24.68	24.91	23.94	24.03	446,992	-0.83(-3.36%)
Mar 21, 2018	24.77	25.05	24.26	24.86	139,984	+0.19(+0.75%)
Mar 20, 2018	24.82	25.00	24.54	24.68	236,522	-0.19(-0.75%)
Mar 19, 2018	24.58	24.91	24.31	24.86	255,899	+0.28(+1.13%)
Mar 16, 2018	24.03	24.91	23.94	24.58	537,280	+0.51(+2.12%)
Mar 15, 2018	24.77	24.77	23.98	24.07	202,798	-0.70(-2.81%)
Mar 14, 2018	24.63	24.63	24.31	24.77	201,444	+0.19(+0.75%)
Mar 13, 2018	25.10	25.14	24.49	24.58	268,690	-0.37(-1.49%)
Mar 12, 2018	25.14	25.14	24.63	24.96	260,330	-0.23(-0.92%)
Mar 09, 2018	24.68	25.33	24.58	25.19	345,241	+0.74(+3.04%)
Mar 08, 2018	24.68	24.82	24.17	24.45	176,837	-0.14(-0.57%)
Mar 07, 2018		24.72	24.19	24.58	217,425	+0.05(+0.19%)
Mar 06, 2018	24.40	24.58	24.12	24.54	171,629	+0.32(+1.34%)
Mar 05, 2018	23.98	24.40	23.80	24.21	188,313	+0.14(+0.58%)
Mar 02, 2018	23.56	24.21	23.43	24.07	273,059	+0.19(+0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.